KissMeData/001200/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	183300	4160445170	4175	4175	4175	4175	11363
3	20240227	183200	4160445170	4175	4175	4175	4175	0
4	20240227	183100	4160445170	4175	4175	4175	4175	0
5	20240227	183000	4160445170	4175	4175	4175	4175	0
6	20240227	182900	4160445170	4175	4175	4175	4175	0
7	20240227	182800	4160445170	4175	4175	4175	4175	0
8	20240227	182700	4160445170	4175	4175	4175	4175	0
9	20240227	182600	4160445170	4175	4175	4175	4175	0
10	20240227	182500	4160445170	4175	4175	4175	4175	0
11	20240227	182400	4160445170	4175	4175	4175	4175	0
12	20240227	182300	4160445170	4175	4175	4175	4175	0
13	20240227	182200	4160445170	4175	4175	4175	4175	0
14	20240227	182100	4160445170	4175	4175	4175	4175	0
15	20240227	182000	4160445170	4175	4175	4175	4175	0
16	20240227	181900	4160445170	4175	4175	4175	4175	0
17	20240227	181800	4160445170	4175	4175	4175	4175	0
18	20240227	181700	4160445170	4175	4175	4175	4175	0
19	20240227	181600	4160445170	4175	4175	4175	4175	0
20	20240227	181500	4160445170	4175	4175	4175	4175	0
21	20240227	181400	4160445170	4175	4175	4175	4175	0
22	20240227	181300	4160445170	4175	4175	4175	4175	0
23	20240227	181200	4160445170	4175	4175	4175	4175	0
24	20240227	181100	4160445170	4175	4175	4175	4175	0
25	20240227	181000	4160445170	4175	4175	4175	4175	0
26	20240227	180900	4160445170	4175	4175	4175	4175	0
27	20240227	180800	4160445170	4175	4175	4175	4175	0
28	20240227	180700	4160445170	4175	4175	4175	4175	0
29	20240227	180600	4160445170	4175	4175	4175	4175	0
30	20240227	180500	4160445170	4175	4175	4175	4175	0
31	20240227	180400	4160445170	4175	4175	4175	4175	0
32	20240227	180300	4160445170	4175	4175	4175	4175	11363
33	20240227	180200	4160445170	4175	4175	4175	4175	0
34	20240227	180100	4160445170	4175	4175	4175	4175	0
35	20240227	180000	4160445170	4175	4175	4175	4175	0
36	20240227	175900	4160445170	4175	4175	4175	4175	0
37	20240227	175800	4160445170	4175	4175	4175	4175	0
38	20240227	175700	4160445170	4175	4175	4175	4175	0
39	20240227	175600	4160445170	4175	4175	4175	4175	0
40	20240227	175500	4160445170	4175	4175	4175	4175	0
41	20240227	175400	4160445170	4175	4175	4175	4175	0
42	20240227	175300	4160445170	4175	4175	4175	4175	0
43	20240227	175200	4160445170	4175	4175	4175	4175	0
44	20240227	175100	4160445170	4175	4175	4175	4175	0
45	20240227	175000	4160445170	4175	4175	4175	4175	0
46	20240227	174900	4160445170	4175	4175	4175	4175	0
47	20240227	174800	4160445170	4175	4175	4175	4175	0
48	20240227	174700	4160445170	4175	4175	4175	4175	0
49	20240227	174600	4160445170	4175	4175	4175	4175	0
50	20240227	174500	4160445170	4175	4175	4175	4175	0
51	20240227	174400	4160445170	4175	4175	4175	4175	0
52	20240227	174300	4160445170	4175	4175	4175	4175	0
53	20240227	174200	4160445170	4175	4175	4175	4175	0
54	20240227	174100	4160445170	4175	4175	4175	4175	0
55	20240227	174000	4160445170	4175	4175	4175	4175	0
56	20240227	173900	4160445170	4175	4175	4175	4175	0
57	20240227	173800	4160445170	4175	4175	4175	4175	0
58	20240227	173700	4160445170	4175	4175	4175	4175	0
59	20240227	173600	4160445170	4175	4175	4175	4175	0
60	20240227	173500	4160445170	4175	4175	4175	4175	0
61	20240227	173400	4160445170	4175	4175	4175	4175	0
62	20240227	173300	4160445170	4175	4175	4175	4175	11363
63	20240227	173200	4160445170	4175	4175	4175	4175	0
64	20240227	173100	4160445170	4175	4175	4175	4175	0
65	20240227	173000	4160445170	4175	4175	4175	4175	0
66	20240227	172900	4160445170	4175	4175	4175	4175	0
67	20240227	172800	4160445170	4175	4175	4175	4175	0
68	20240227	172700	4160445170	4175	4175	4175	4175	0
69	20240227	172600	4160445170	4175	4175	4175	4175	0
70	20240227	172500	4160445170	4175	4175	4175	4175	0
71	20240227	172400	4160445170	4175	4175	4175	4175	0
72	20240227	172300	4160445170	4175	4175	4175	4175	0
73	20240227	172200	4160445170	4175	4175	4175	4175	0
74	20240227	172100	4160445170	4175	4175	4175	4175	0
75	20240227	172000	4160445170	4175	4175	4175	4175	0
76	20240227	171900	4160445170	4175	4175	4175	4175	0
77	20240227	171800	4160445170	4175	4175	4175	4175	0
78	20240227	171700	4160445170	4175	4175	4175	4175	0
79	20240227	171600	4160445170	4175	4175	4175	4175	0
80	20240227	171500	4160445170	4175	4175	4175	4175	0
81	20240227	171400	4160445170	4175	4175	4175	4175	0
82	20240227	171300	4160445170	4175	4175	4175	4175	0
83	20240227	171200	4160445170	4175	4175	4175	4175	0
84	20240227	171100	4160445170	4175	4175	4175	4175	0
85	20240227	171000	4160445170	4175	4175	4175	4175	0
86	20240227	170900	4160445170	4175	4175	4175	4175	0
87	20240227	170800	4160445170	4175	4175	4175	4175	0
88	20240227	170700	4160445170	4175	4175	4175	4175	0
89	20240227	170600	4160445170	4175	4175	4175	4175	0
90	20240227	170500	4160445170	4175	4175	4175	4175	0
91	20240227	170400	4160445170	4175	4175	4175	4175	0
92	20240227	170300	4160445170	4175	4175	4175	4175	11363
93	20240227	170200	4160445170	4175	4175	4175	4175	0
94	20240227	170100	4160445170	4175	4175	4175	4175	0
95	20240227	170000	4160445170	4175	4175	4175	4175	0
96	20240227	165900	4160445170	4175	4175	4175	4175	0
97	20240227	165800	4160445170	4175	4175	4175	4175	0
98	20240227	165700	4160445170	4175	4175	4175	4175	0
99	20240227	165600	4160445170	4175	4175	4175	4175	0
100	20240227	165500	4160445170	4175	4175	4175	4175	0
101	20240227	165400	4160445170	4175	4175	4175	4175	0
102	20240227	165300	4160445170	4175	4175	4175	4175	0
103	20240227	165200	4160445170	4175	4175	4175	4175	0
104	20240227	165100	4160445170	4175	4175	4175	4175	0
105	20240227	165000	4160445170	4175	4175	4175	4175	0
106	20240227	164900	4160445170	4175	4175	4175	4175	0
107	20240227	164800	4160445170	4175	4175	4175	4175	0
108	20240227	164700	4160445170	4175	4175	4175	4175	0
109	20240227	164600	4160445170	4175	4175	4175	4175	0
110	20240227	164500	4160445170	4175	4175	4175	4175	0
111	20240227	164400	4160445170	4175	4175	4175	4175	0
112	20240227	164300	4160445170	4175	4175	4175	4175	0
113	20240227	164200	4160445170	4175	4175	4175	4175	0
114	20240227	164100	4160445170	4175	4175	4175	4175	0
115	20240227	164000	4160445170	4175	4175	4175	4175	0
116	20240227	163900	4160445170	4175	4175	4175	4175	0
117	20240227	163800	4160445170	4175	4175	4175	4175	0
118	20240227	163700	4160445170	4175	4175	4175	4175	0
119	20240227	163600	4160445170	4175	4175	4175	4175	0
120	20240227	163500	4160445170	4175	4175	4175	4175	0
121	20240227	163400	4160445170	4175	4175	4175	4175	0
122	20240227	163300	4160445170	4175	4175	4175	4175	11363
123	20240227	163200	4160445170	4175	4175	4175	4175	0
124	20240227	163100	4160445170	4175	4175	4175	4175	0
125	20240227	163000	4160445170	4175	4175	4175	4175	0
126	20240227	162900	4160445170	4175	4175	4175	4175	0
127	20240227	162800	4160445170	4175	4175	4175	4175	0
128	20240227	162700	4160445170	4175	4175	4175	4175	0
129	20240227	162600	4160445170	4175	4175	4175	4175	0
130	20240227	162500	4160445170	4175	4175	4175	4175	0
131	20240227	162400	4160445170	4175	4175	4175	4175	0
132	20240227	162300	4160445170	4175	4175	4175	4175	0
133	20240227	162200	4160445170	4175	4175	4175	4175	0
134	20240227	162100	4160445170	4175	4175	4175	4175	0
135	20240227	162000	4160445170	4175	4175	4175	4175	0
136	20240227	161900	4160445170	4175	4175	4175	4175	0
137	20240227	161800	4160445170	4175	4175	4175	4175	0
138	20240227	161700	4160445170	4175	4175	4175	4175	0
139	20240227	161600	4160445170	4175	4175	4175	4175	0
140	20240227	161500	4160445170	4175	4175	4175	4175	0
141	20240227	161400	4160445170	4175	4175	4175	4175	0
142	20240227	161300	4160445170	4175	4175	4175	4175	0
143	20240227	161200	4160445170	4175	4175	4175	4175	0
144	20240227	161100	4160445170	4175	4175	4175	4175	0
145	20240227	161000	4160445170	4175	4175	4175	4175	0
146	20240227	160900	4160445170	4175	4175	4175	4175	0
147	20240227	160800	4160445170	4175	4175	4175	4175	0
148	20240227	160700	4160445170	4175	4175	4175	4175	0
149	20240227	160600	4160445170	4175	4175	4175	4175	0
150	20240227	160500	4160445170	4175	4175	4175	4175	0
151	20240227	160400	4160445170	4175	4175	4175	4175	0
152	20240227	160300	4160445170	4175	4175	4175	4175	11363
153	20240227	160200	4160445170	4175	4175	4175	4175	0
154	20240227	160100	4160445170	4175	4175	4175	4175	0
155	20240227	160000	4160445170	4175	4175	4175	4175	0
156	20240227	155900	4160445170	4175	4175	4175	4175	0
157	20240227	155800	4160445170	4175	4175	4175	4175	0
158	20240227	155700	4160445170	4175	4175	4175	4175	0
159	20240227	155600	4160445170	4175	4175	4175	4175	0
160	20240227	155500	4160445170	4175	4175	4175	4175	0
161	20240227	155400	4160445170	4175	4175	4175	4175	0
162	20240227	155300	4160445170	4175	4175	4175	4175	0
163	20240227	155200	4160445170	4175	4175	4175	4175	0
164	20240227	155100	4160445170	4175	4175	4175	4175	0
165	20240227	155000	4160445170	4175	4175	4175	4175	0
166	20240227	154900	4160445170	4175	4175	4175	4175	0
167	20240227	154800	4160445170	4175	4175	4175	4175	0
168	20240227	154700	4160445170	4175	4175	4175	4175	0
169	20240227	154600	4160445170	4175	4175	4175	4175	0
170	20240227	154500	4160445170	4175	4175	4175	4175	0
171	20240227	154400	4160445170	4175	4175	4175	4175	0
172	20240227	154300	4160445170	4175	4175	4175	4175	0
173	20240227	154200	4160445170	4175	4175	4175	4175	0
174	20240227	154100	4160445170	4175	4175	4175	4175	0
175	20240227	154000	4160445170	4175	4175	4175	4175	0
176	20240227	153900	4160445170	4175	4175	4175	4175	0
177	20240227	153800	4160445170	4175	4175	4175	4175	0
178	20240227	153700	4160445170	4175	4175	4175	4175	0
179	20240227	153600	4160445170	4175	4175	4175	4175	0
180	20240227	153500	4160445170	4175	4175	4175	4175	0
181	20240227	153400	4160445170	4175	4175	4175	4175	0
182	20240227	153300	4160445170	4175	4175	4175	4175	11363
183	20240227	153200	4160445170	4175	4175	4175	4175	0
184	20240227	153100	4160445170	4175	4175	4175	4175	0
185	20240227	153000	4160445170	4175	4175	4175	4175	11363
186	20240227	152900	4113004645	4190	4190	4190	4190	0
187	20240227	152800	4113004645	4190	4190	4190	4190	0
188	20240227	152700	4113004645	4190	4190	4190	4190	0
189	20240227	152600	4113004645	4190	4190	4190	4190	0
190	20240227	152500	4113004645	4190	4190	4190	4190	0
191	20240227	152400	4113004645	4190	4190	4190	4190	0
192	20240227	152300	4113004645	4190	4190	4190	4190	0
193	20240227	152200	4113004645	4190	4190	4190	4190	0
194	20240227	152100	4113004645	4190	4190	4190	4190	0
195	20240227	152000	4113004645	4190	4190	4190	4190	0
196	20240227	151900	4113004645	4190	4095	4190	4060	33098
197	20240227	151800	3977409900	4095	4080	4100	4080	7733
198	20240227	151700	3945831140	4085	4065	4085	4055	8999
199	20240227	151600	3909214100	4070	4070	4070	4070	323
200	20240227	151500	3907899490	4070	4070	4070	4070	123
201	20240227	151400	3907398880	4075	4060	4075	4060	2994
202	20240227	151300	3895223040	4055	4070	4070	4055	10633
203	20240227	151200	3852055305	4065	4065	4065	4065	10000
204	20240227	151100	3811405305	4055	4060	4060	4055	19943
205	20240227	151000	3730521520	4060	4060	4060	4060	320
206	20240227	150900	3729222320	4070	4070	4070	4070	0
207	20240227	150800	3729222320	4070	4070	4070	4070	491
208	20240227	150700	3727223950	4060	4070	4070	4060	14354
209	20240227	150600	3668913835	4075	4075	4075	4075	529
210	20240227	150500	3666758160	4080	4075	4080	4075	1250
211	20240227	150400	3661658165	4080	4080	4080	4080	50
212	20240227	150300	3661454165	4080	4080	4080	4080	0
213	20240227	150200	3661454165	4080	4070	4080	4070	2550
214	20240227	150100	3651074985	4085	4085	4085	4085	0
215	20240227	150000	3651074985	4085	4080	4085	4065	6125
216	20240227	145900	3626125635	4080	4080	4080	4080	0
217	20240227	145800	3626125635	4080	4080	4080	4080	1
218	20240227	145700	3626121555	4080	4075	4080	4075	2
219	20240227	145600	3626113400	4080	4060	4080	4060	311
220	20240227	145500	3624850535	4080	4060	4080	4055	13404
221	20240227	145400	3570415615	4060	4065	4065	4060	13697
222	20240227	145300	3514805790	4055	4070	4070	4055	3047
223	20240227	145200	3502440700	4060	4060	4070	4060	2021
224	20240227	145100	3494235430	4060	4055	4060	4055	374
225	20240227	145000	3492717870	4055	4060	4060	4055	201
226	20240227	144900	3491902810	4055	4055	4060	4055	2001
227	20240227	144800	3483788750	4055	4055	4060	4055	984
228	20240227	144700	3479798155	4060	4060	4060	4060	1
229	20240227	144600	3479794095	4055	4055	4060	4055	748
230	20240227	144500	3476760930	4060	4065	4070	4060	5202
231	20240227	144400	3455638985	4060	4060	4060	4060	1
232	20240227	144300	3455634925	4065	4065	4065	4065	500
233	20240227	144200	3453602425	4070	4060	4070	4060	33
234	20240227	144100	3453468435	4060	4055	4060	4055	1107
235	20240227	144000	3448979170	4055	4060	4060	4055	2536
236	20240227	143900	3438695640	4060	4060	4060	4060	372
237	20240227	143800	3437185320	4060	4075	4075	4060	1974
238	20240227	143700	3429166125	4070	4065	4070	4065	73
239	20240227	143600	3428869345	4065	4060	4065	4060	456
240	20240227	143500	3427015870	4060	4060	4060	4060	40
241	20240227	143400	3426853470	4065	4065	4075	4065	890
242	20240227	143300	3423235610	4065	4060	4065	4060	228
243	20240227	143200	3422309700	4065	4075	4075	4065	504
244	20240227	143100	3420260930	4070	4060	4075	4060	4448
245	20240227	143000	3402174840	4060	4055	4060	4055	377
246	20240227	142900	3400645740	4055	4070	4070	4055	29796
247	20240227	142800	3279649070	4070	4080	4080	4070	2216
248	20240227	142700	3270617655	4085	4085	4085	4085	10
249	20240227	142600	3270576805	4085	4080	4085	4080	162
250	20240227	142500	3269915085	4090	4085	4090	4080	2116
251	20240227	142400	3261265805	4090	4095	4095	4090	2
252	20240227	142300	3261257620	4080	4090	4095	4080	410
253	20240227	142200	3259580670	4080	4075	4080	4075	2106
254	20240227	142100	3250994855	4080	4085	4085	4080	4134
255	20240227	142000	3234123300	4085	4080	4085	4080	1101
256	20240227	141900	3229626095	4085	4085	4085	4085	1
257	20240227	141800	3229622010	4080	4080	4085	4080	691
258	20240227	141700	3226802725	4080	4085	4085	4080	646
259	20240227	141600	3224165370	4080	4080	4090	4080	489
260	20240227	141500	3222170240	4080	4095	4095	4075	10748
261	20240227	141400	3178328165	4100	4100	4100	4085	2176
262	20240227	141300	3169428580	4100	4095	4100	4095	256
263	20240227	141200	3168378995	4090	4090	4090	4090	293
264	20240227	141100	3167180625	4090	4090	4090	4090	0
265	20240227	141000	3167180625	4090	4090	4090	4090	1
266	20240227	140900	3167176535	4080	4080	4080	4075	6634
267	20240227	140800	3140121285	4090	4090	4090	4090	0
268	20240227	140700	3140121285	4090	4080	4090	4080	4647
269	20240227	140600	3121134140	4080	4085	4085	4075	6893
270	20240227	140500	3093018895	4090	4090	4090	4090	100
271	20240227	140400	3092609895	4105	4090	4110	4090	6399
272	20240227	140300	3066432935	4095	4105	4105	4085	5649
273	20240227	140200	3043298485	4110	4110	4110	4110	0
274	20240227	140100	3043298485	4110	4110	4110	4110	1252
275	20240227	140000	3038152765	4105	4105	4120	4105	1072
276	20240227	135900	3033747025	4170	4115	4170	4095	12063
277	20240227	135800	2984153715	4110	4115	4115	4110	121
278	20240227	135700	2983655895	4150	4110	4150	4110	8000
279	20240227	135600	2950720145	4140	4140	4140	4140	0
280	20240227	135500	2950720145	4140	4115	4140	4115	3844
281	20240227	135400	2934887070	4120	4115	4130	4115	1237
282	20240227	135300	2929795640	4115	4100	4170	4100	7417
283	20240227	135200	2899088245	4095	4125	4125	4095	20978
284	20240227	135100	2813086155	4125	4145	4145	4105	514
285	20240227	135000	2810973940	4120	4135	4135	4120	2287
286	20240227	134900	2801517795	4155	4140	4160	4140	2900
287	20240227	134800	2789473570	4140	4105	4140	4105	8100
288	20240227	134700	2756041730	4090	4095	4095	4085	6268
289	20240227	134600	2730421740	4095	4090	4095	4090	2692
290	20240227	134500	2719401460	4090	4095	4095	4090	4308
291	20240227	134400	2701777840	4100	4100	4100	4100	500
292	20240227	134300	2699727840	4100	4090	4100	4090	1199
293	20240227	134200	2694821940	4090	4105	4105	4090	251
294	20240227	134100	2693795335	4110	4110	4110	4110	0
295	20240227	134000	2693795335	4110	4100	4110	4100	584
296	20240227	133900	2691400925	4085	4085	4085	4080	505
297	20240227	133800	2689338815	4085	4085	4085	4085	8614
298	20240227	133700	2654150625	4090	4085	4090	4075	4716
299	20240227	133600	2634889230	4070	4095	4095	4070	7627
300	20240227	133500	2603744385	4095	4100	4105	4095	3349
301	20240227	133400	2590018300	4100	4100	4100	4095	53
302	20240227	133300	2589801145	4100	4095	4100	4095	761
303	20240227	133200	2586681050	4095	4095	4095	4095	26
304	20240227	133100	2586574580	4095	4090	4095	4090	19
305	20240227	133000	2586496830	4090	4090	4090	4090	328
306	20240227	132900	2585155310	4090	4095	4095	4090	1772
307	20240227	132800	2577907330	4095	4095	4095	4095	0
308	20240227	132700	2577907330	4095	4095	4095	4095	46
309	20240227	132600	2577718960	4095	4095	4095	4095	92
310	20240227	132500	2577342220	4100	4110	4110	4095	2444
311	20240227	132400	2567322260	4095	4095	4095	4095	0
312	20240227	132300	2567322260	4095	4095	4095	4095	103
313	20240227	132200	2566900475	4090	4100	4100	4090	1129
314	20240227	132100	2562277005	4105	4110	4110	4095	1625
315	20240227	132000	2555621840	4110	4110	4110	4110	194
316	20240227	131900	2554824500	4090	4090	4090	4090	300
317	20240227	131800	2553597500	4090	4100	4120	4090	2003
318	20240227	131700	2545359810	4100	4080	4100	4080	3328
319	20240227	131600	2531758275	4080	4080	4080	4080	1
320	20240227	131500	2531754195	4085	4080	4085	4080	415
321	20240227	131400	2530059425	4075	4080	4080	4075	22
322	20240227	131300	2529969765	4085	4080	4085	4075	153
323	20240227	131200	2529345530	4085	4085	4085	4085	1682
324	20240227	131100	2522474560	4090	4080	4090	4075	1182
325	20240227	131000	2517652530	4090	4065	4090	4050	11446
326	20240227	130900	2471162620	4070	4095	4095	4055	36158
327	20240227	130800	2323832700	4100	4090	4105	4090	139
328	20240227	130700	2323262990	4105	4100	4105	4090	1055
329	20240227	130600	2318946685	4105	4105	4105	4105	0
330	20240227	130500	2318946685	4105	4105	4105	4105	0
331	20240227	130400	2318946685	4105	4110	4110	4095	149
332	20240227	130300	2318334540	4110	4110	4110	4110	0
333	20240227	130200	2318334540	4110	4100	4110	4100	262
334	20240227	130100	2317260330	4110	4100	4110	4100	42
335	20240227	130000	2317088095	4110	4110	4110	4110	1
336	20240227	125900	2317083985	4105	4105	4105	4095	1048
337	20240227	125800	2312789855	4110	4105	4110	4105	1354
338	20240227	125700	2307227020	4110	4105	4110	4105	197
339	20240227	125600	2306418045	4110	4095	4110	4095	2338
340	20240227	125500	2296824450	4095	4100	4120	4095	1466
341	20240227	125400	2290809005	4100	4090	4100	4080	5809
342	20240227	125300	2267044215	4095	4095	4095	4095	1
343	20240227	125200	2267040120	4090	4100	4100	4085	5123
344	20240227	125100	2246083055	4100	4100	4100	4100	18
345	20240227	125000	2246009255	4105	4105	4105	4105	0
346	20240227	124900	2246009255	4105	4105	4110	4105	501
347	20240227	124800	2243951150	4115	4105	4120	4105	578
348	20240227	124700	2241578425	4130	4105	4130	4105	2000
349	20240227	124600	2233345985	4105	4105	4105	4095	8735
350	20240227	124500	2197549295	4105	4105	4120	4100	3009
351	20240227	124400	2185207300	4125	4110	4125	4105	501
352	20240227	124300	2183150245	4125	4125	4125	4125	0
353	20240227	124200	2183150245	4125	4115	4125	4110	89
354	20240227	124100	2182784115	4130	4120	4130	4120	248
355	20240227	124000	2181762255	4120	4120	4120	4120	210
356	20240227	123900	2180897055	4130	4130	4130	4130	14
357	20240227	123800	2180839235	4130	4130	4130	4130	0
358	20240227	123700	2180839235	4130	4125	4130	4125	3
359	20240227	123600	2180826850	4130	4115	4130	4115	329
360	20240227	123500	2179472055	4115	4110	4115	4110	535
361	20240227	123400	2177270535	4115	4100	4115	4100	427
362	20240227	123300	2175514600	4120	4110	4120	4100	25424
363	20240227	123200	2071240130	4110	4110	4110	4110	1750
364	20240227	123100	2064047630	4120	4115	4120	4110	256
365	20240227	123000	2062992975	4110	4125	4125	4110	14042
366	20240227	122900	2005249790	4130	4130	4130	4130	0
367	20240227	122800	2005249790	4130	4130	4130	4130	0
368	20240227	122700	2005249790	4130	4130	4130	4130	0
369	20240227	122600	2005249790	4130	4130	4130	4130	20
370	20240227	122500	2005167190	4130	4130	4130	4130	0
371	20240227	122400	2005167190	4130	4130	4130	4130	0
372	20240227	122300	2005167190	4130	4130	4130	4130	1000
373	20240227	122200	2001037190	4130	4130	4130	4130	0
374	20240227	122100	2001037190	4130	4130	4130	4130	0
375	20240227	122000	2001037190	4130	4130	4130	4130	0
376	20240227	121900	2001037190	4130	4130	4130	4130	0
377	20240227	121800	2001037190	4130	4130	4130	4130	897
378	20240227	121700	1997332580	4140	4140	4140	4140	0
379	20240227	121600	1997332580	4140	4140	4140	4140	10
380	20240227	121500	1997291180	4130	4130	4130	4130	0
381	20240227	121400	1997291180	4130	4130	4130	4130	0
382	20240227	121300	1997291180	4130	4140	4140	4110	5586
383	20240227	121200	1974276745	4130	4135	4135	4130	3000
384	20240227	121100	1961882570	4150	4150	4150	4150	0
385	20240227	121000	1961882570	4150	4150	4150	4150	0
386	20240227	120900	1961882570	4150	4150	4150	4150	0
387	20240227	120800	1961882570	4150	4150	4150	4150	0
388	20240227	120700	1961882570	4150	4150	4150	4150	0
389	20240227	120600	1961882570	4150	4130	4150	4130	14951
390	20240227	120500	1900133720	4130	4140	4140	4130	179
391	20240227	120400	1899394350	4135	4135	4135	4135	0
392	20240227	120300	1899394350	4135	4135	4135	4135	0
393	20240227	120200	1899394350	4135	4135	4135	4135	34
394	20240227	120100	1899253760	4130	4130	4130	4130	56
395	20240227	120000	1899022480	4140	4140	4140	4140	474
396	20240227	115900	1897060120	4145	4145	4145	4145	3
397	20240227	115800	1897047685	4145	4145	4145	4145	0
398	20240227	115700	1897047685	4145	4145	4145	4145	0
399	20240227	115600	1897047685	4145	4145	4145	4145	55
400	20240227	115500	1896819710	4150	4150	4150	4150	0
401	20240227	115400	1896819710	4150	4145	4150	4145	1065
402	20240227	115300	1892404960	4145	4145	4145	4145	0
403	20240227	115200	1892404960	4145	4145	4145	4145	777
404	20240227	115100	1889184295	4140	4140	4140	4130	5449
405	20240227	115000	1866657170	4140	4140	4140	4140	0
406	20240227	114900	1866657170	4140	4140	4140	4140	0
407	20240227	114800	1866657170	4140	4140	4140	4140	0
408	20240227	114700	1866657170	4140	4140	4140	4140	11
409	20240227	114600	1866611630	4140	4140	4140	4140	0
410	20240227	114500	1866611630	4140	4140	4140	4140	0
411	20240227	114400	1866611630	4140	4140	4155	4140	1071
412	20240227	114300	1862177080	4150	4155	4155	4135	3253
413	20240227	114200	1848716635	4155	4155	4155	4155	1
414	20240227	114100	1848712480	4145	4145	4145	4145	1666
415	20240227	114000	1841806910	4155	4140	4155	4120	3992
416	20240227	113900	1825319915	4145	4130	4145	4120	3118
417	20240227	113800	1812411595	4115	4150	4150	4115	15321
418	20240227	113700	1749167800	4175	4160	4175	4160	2536
419	20240227	113600	1738617875	4160	4160	4160	4160	0
420	20240227	113500	1738617875	4160	4160	4160	4160	0
421	20240227	113400	1738617875	4160	4160	4160	4160	48
422	20240227	113300	1738418195	4160	4160	4160	4160	50
423	20240227	113200	1738210195	4150	4150	4150	4150	142
424	20240227	113100	1737620895	4150	4150	4150	4150	200
425	20240227	113000	1736790895	4150	4150	4150	4145	134
426	20240227	112900	1736234960	4145	4135	4145	4135	766
427	20240227	112800	1733065705	4135	4135	4135	4130	404
428	20240227	112700	1731395680	4135	4145	4145	4135	3009
429	20240227	112600	1718935225	4150	4150	4170	4145	3057
430	20240227	112500	1706250875	4180	4150	4180	4150	31
431	20240227	112400	1706121830	4160	4160	4160	4160	0
432	20240227	112300	1706121830	4160	4155	4160	4155	265
433	20240227	112200	1705020370	4180	4155	4180	4155	366
434	20240227	112100	1703498740	4180	4165	4180	4160	750
435	20240227	112000	1700375040	4165	4160	4165	4155	805
436	20240227	111900	1697028185	4150	4150	4150	4150	0
437	20240227	111800	1697028185	4150	4150	4150	4150	0
438	20240227	111700	1697028185	4150	4150	4150	4150	0
439	20240227	111600	1697028185	4150	4150	4150	4150	3228
440	20240227	111500	1683631985	4150	4150	4150	4150	341
441	20240227	111400	1682216835	4150	4150	4150	4150	0
442	20240227	111300	1682216835	4150	4145	4150	4145	316
443	20240227	111200	1680907000	4145	4145	4145	4145	2861
444	20240227	111100	1669048155	4145	4155	4155	4145	2287
445	20240227	111000	1659546410	4155	4155	4155	4155	0
446	20240227	110900	1659546410	4155	4155	4155	4155	301
447	20240227	110800	1658295755	4155	4145	4155	4145	522
448	20240227	110700	1656126865	4155	4140	4155	4140	55
449	20240227	110600	1655898370	4165	4165	4165	4165	0
450	20240227	110500	1655898370	4165	4165	4165	4165	0
451	20240227	110400	1655898370	4165	4140	4170	4135	573
452	20240227	110300	1653527865	4150	4150	4150	4150	304
453	20240227	110200	1652266265	4150	4150	4150	4150	0
454	20240227	110100	1652266265	4150	4150	4150	4150	4
455	20240227	110000	1652249665	4135	4130	4135	4130	42
456	20240227	105900	1652076175	4125	4120	4125	4120	4171
457	20240227	105800	1634883655	4125	4125	4130	4125	2529
458	20240227	105700	1624451030	4125	4125	4125	4125	600
459	20240227	105600	1621976030	4125	4135	4140	4125	2115
460	20240227	105500	1613250450	4135	4130	4150	4130	2080
461	20240227	105400	1604655510	4130	4130	4135	4130	3526
462	20240227	105300	1590086285	4135	4130	4135	4120	4039
463	20240227	105200	1573420655	4135	4135	4135	4135	2
464	20240227	105100	1573412385	4130	4145	4145	4130	3328
465	20240227	105000	1559667580	4130	4150	4150	4130	3417
466	20240227	104900	1545537970	4155	4160	4160	4155	665
467	20240227	104800	1542774845	4150	4150	4150	4130	6422
468	20240227	104700	1516142765	4155	4160	4160	4155	1684
469	20240227	104600	1509145100	4155	4155	4160	4155	317
470	20240227	104500	1507827285	4160	4160	4160	4160	300
471	20240227	104400	1506579285	4160	4160	4160	4160	0
472	20240227	104300	1506579285	4160	4160	4160	4160	1
473	20240227	104200	1506575125	4160	4160	4160	4160	0
474	20240227	104100	1506575125	4160	4160	4160	4160	0
475	20240227	104000	1506575125	4160	4160	4160	4160	0
476	20240227	103900	1506575125	4160	4160	4160	4160	62
477	20240227	103800	1506317205	4150	4150	4150	4150	0
478	20240227	103700	1506317205	4150	4150	4150	4150	0
479	20240227	103600	1506317205	4150	4150	4150	4150	0
480	20240227	103500	1506317205	4150	4160	4160	4150	624
481	20240227	103400	1503727405	4160	4155	4160	4150	5725
482	20240227	103300	1479963560	4160	4160	4160	4160	50
483	20240227	103200	1479755560	4175	4160	4175	4155	260
484	20240227	103100	1478673255	4160	4150	4160	4150	43
485	20240227	103000	1478494705	4145	4145	4145	4145	0
486	20240227	102900	1478494705	4145	4175	4175	4145	66
487	20240227	102800	1478220835	4145	4150	4180	4145	4075
488	20240227	102700	1461309575	4150	4150	4150	4150	300
489	20240227	102600	1460064575	4150	4150	4150	4150	1
490	20240227	102500	1460060425	4150	4155	4185	4150	5110
491	20240227	102400	1438816690	4155	4160	4160	4155	1502
492	20240227	102300	1432575870	4160	4160	4165	4160	23
493	20240227	102200	1432480100	4155	4155	4155	4155	73
494	20240227	102100	1432176785	4165	4165	4165	4165	0
495	20240227	102000	1432176785	4165	4165	4165	4165	2
496	20240227	101900	1432168455	4165	4155	4165	4155	61
497	20240227	101800	1431914900	4165	4160	4180	4160	2812
498	20240227	101700	1420211900	4110	4185	4185	4110	16349
499	20240227	101600	1352373595	4195	4195	4195	4195	50
500	20240227	101500	1352163845	4195	4185	4215	4185	5470
501	20240227	101400	1329225130	4185	4165	4190	4165	9058
502	20240227	101300	1291327890	4170	4165	4180	4165	5496
503	20240227	101200	1268387910	4165	4145	4165	4145	2864
504	20240227	101100	1256491185	4145	4140	4145	4140	119
505	20240227	101000	1255998325	4140	4140	4140	4140	55
506	20240227	100900	1255770625	4140	4150	4150	4140	152
507	20240227	100800	1255140295	4155	4155	4155	4155	0
508	20240227	100700	1255140295	4155	4155	4155	4155	670
509	20240227	100600	1252356445	4145	4145	4145	4145	1152
510	20240227	100500	1247581405	4135	4155	4155	4135	2753
511	20240227	100400	1236182060	4145	4130	4145	4130	4088
512	20240227	100300	1219268395	4130	4130	4130	4130	0
513	20240227	100200	1219268395	4130	4130	4130	4130	100
514	20240227	100100	1218855395	4130	4120	4130	4120	2096
515	20240227	100000	1210212835	4125	4125	4125	4125	5
516	20240227	095900	1210192210	4125	4120	4125	4120	1530
517	20240227	095800	1203881490	4125	4125	4125	4125	0
518	20240227	095700	1203881490	4125	4125	4125	4125	1
519	20240227	095600	1203877365	4135	4130	4135	4115	20010
520	20240227	095500	1121477075	4135	4140	4140	4135	613
521	20240227	095400	1118939510	4140	4140	4160	4140	10961
522	20240227	095300	1073460945	4145	4145	4145	4145	300
523	20240227	095200	1072217445	4155	4135	4155	4135	661
524	20240227	095100	1069481405	4130	4135	4135	4125	1727
525	20240227	095000	1062350930	4125	4130	4130	4120	2998
526	20240227	094900	1049994080	4140	4150	4155	4140	30
527	20240227	094800	1049869645	4130	4135	4135	4130	2500
528	20240227	094700	1039543000	4135	4150	4150	4135	582
529	20240227	094600	1037136130	4135	4120	4135	4120	6200
530	20240227	094500	1011535410	4120	4120	4120	4120	0
531	20240227	094400	1011535410	4120	4120	4120	4120	10
532	20240227	094300	1011494210	4115	4115	4115	4115	981
533	20240227	094200	1007457395	4115	4115	4115	4115	1000
534	20240227	094100	1003342395	4115	4120	4135	4115	13555
535	20240227	094000	947472415	4120	4120	4120	4115	440
536	20240227	093900	945659640	4120	4130	4130	4120	1222
537	20240227	093800	940624990	4120	4135	4135	4120	1002
538	20240227	093700	936496720	4120	4120	4120	4105	7383
539	20240227	093600	906119490	4125	4130	4130	4125	2104
540	20240227	093500	897440435	4135	4125	4135	4125	3002
541	20240227	093400	885057170	4130	4135	4135	4130	2030
542	20240227	093300	876671415	4135	4150	4150	4135	1709
543	20240227	093200	869600290	4155	4155	4155	4155	0
544	20240227	093100	869600290	4155	4155	4155	4155	2
545	20240227	093000	869591980	4150	4155	4160	4150	508
546	20240227	092900	867482530	4140	4135	4140	4115	7826
547	20240227	092800	835224635	4135	4145	4145	4135	116
548	20240227	092700	834744965	4145	4145	4145	4140	809
549	20240227	092600	831393840	4170	4145	4170	4145	1430
550	20240227	092500	825460740	4145	4165	4175	4145	3401
551	20240227	092400	811326035	4185	4115	4185	4110	7691
552	20240227	092300	779483465	4120	4135	4135	4120	593
553	20240227	092200	777034860	4130	4140	4140	4130	308
554	20240227	092100	775762710	4140	4125	4140	4095	23838
555	20240227	092000	677597290	4140	4140	4140	4140	7
556	20240227	091900	677568310	4145	4140	4145	4100	17836
557	20240227	091800	604261945	4155	4160	4160	4150	9085
558	20240227	091700	566519195	4170	4180	4190	4170	3738
559	20240227	091600	550929625	4180	4170	4180	4170	4649
560	20240227	091500	531508650	4170	4170	4170	4165	219
561	20240227	091400	530595425	4160	4140	4160	4140	7860
562	20240227	091300	498011330	4140	4145	4145	4140	6213
563	20240227	091200	472264310	4125	4130	4135	4125	5123
564	20240227	091100	451106560	4130	4135	4145	4130	3641
565	20240227	091000	436033800	4110	4130	4135	4105	16013
566	20240227	090900	370078230	4135	4115	4135	4100	22626
567	20240227	090800	277158290	4115	4130	4135	4115	13652
568	20240227	090700	220886615	4140	4145	4145	4120	5645
569	20240227	090600	197598180	4140	4140	4140	4125	8803
570	20240227	090500	161208055	4145	4165	4165	4145	1450
571	20240227	090400	155191180	4165	4160	4175	4135	11485
572	20240227	090300	107466650	4175	4150	4175	4150	7590
573	20240227	090200	75967850	4150	4190	4190	4150	10801
574	20240227	090100	31032020	4190	4190	4195	4180	1911
575	20240227	090000	23032625	4165	4165	4170	4165	5530